Ghani Value Glass Limited (PSX:GVGL)
Pakistan · Delayed Price · Currency is PKR 67.84
+0.83 (1.24%)
At close: Aug 1, 2025
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 67.01 | 69.75 | 65.00 | 67.84 | 67.84 | 1.24% | 55,181 |
| Jul 31, 2025 | 67.50 | 68.00 | 63.20 | 67.01 | 67.01 | -1.21% | 9,029 |
| Jul 30, 2025 | 68.00 | 69.80 | 67.00 | 67.83 | 67.83 | -0.12% | 21,406 |
| Jul 29, 2025 | 75.00 | 75.00 | 67.00 | 67.91 | 67.91 | -1.57% | 154,502 |
| Jul 28, 2025 | 65.20 | 68.99 | 65.20 | 68.99 | 68.99 | 10.00% | 49,781 |
| Jul 25, 2025 | 57.89 | 62.72 | 57.89 | 62.72 | 62.72 | 10.00% | 135,609 |
| Jul 24, 2025 | 56.00 | 57.40 | 56.00 | 57.02 | 57.02 | 2.74% | 12,317 |
| Jul 23, 2025 | 55.11 | 56.99 | 55.02 | 55.50 | 55.50 | -0.89% | 2,355 |
| Jul 22, 2025 | 55.01 | 56.00 | 52.01 | 56.00 | 56.00 | 0.14% | 27,374 |
| Jul 21, 2025 | 55.12 | 56.00 | 55.12 | 55.92 | 55.92 | -0.14% | 3,729 |
| Jul 18, 2025 | 55.00 | 56.50 | 54.18 | 56.00 | 56.00 | 1.82% | 5,400 |
| Jul 17, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 3,438 |
| Jul 16, 2025 | 55.10 | 56.00 | 54.60 | 55.00 | 55.00 | -0.22% | 5,649 |
| Jul 15, 2025 | 56.18 | 57.50 | 54.02 | 55.12 | 55.12 | -1.89% | 18,276 |
| Jul 14, 2025 | 57.01 | 57.99 | 56.01 | 56.18 | 56.18 | -1.46% | 22,713 |
| Jul 11, 2025 | 57.00 | 57.56 | 56.50 | 57.01 | 57.01 | 0.26% | 2,600 |
| Jul 10, 2025 | 58.00 | 58.00 | 56.11 | 56.86 | 56.86 | -1.97% | 9,914 |
| Jul 9, 2025 | 57.10 | 58.86 | 57.10 | 58.00 | 58.00 | - | 3,709 |
| Jul 8, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | - | 2,670 |
| Jul 7, 2025 | 56.01 | 58.98 | 55.00 | 58.00 | 58.00 | 2.87% | 15,232 |
| Jul 4, 2025 | 57.02 | 59.85 | 55.55 | 56.38 | 56.38 | -1.12% | 7,776 |
| Jul 3, 2025 | 56.56 | 58.50 | 56.22 | 57.02 | 57.02 | -0.49% | 9,214 |
| Jul 2, 2025 | 57.11 | 58.02 | 57.00 | 57.30 | 57.30 | -1.26% | 10,301 |
| Jul 1, 2025 | 58.50 | 59.69 | 57.81 | 58.03 | 58.03 | -0.80% | 9,390 |
| Jun 30, 2025 | 58.95 | 60.39 | 57.87 | 58.50 | 58.50 | - | 16,005 |
| Jun 27, 2025 | 58.50 | 58.99 | 58.11 | 58.50 | 58.50 | 1.26% | 7,125 |
| Jun 26, 2025 | 60.00 | 60.75 | 57.26 | 57.77 | 57.77 | -2.37% | 14,661 |
| Jun 25, 2025 | 60.64 | 60.99 | 59.10 | 59.17 | 59.17 | -2.41% | 4,090 |
| Jun 24, 2025 | 61.94 | 65.00 | 58.00 | 60.63 | 60.63 | 1.12% | 11,535 |
| Jun 23, 2025 | 57.10 | 60.09 | 57.00 | 59.96 | 59.96 | 3.20% | 293,691 |
| Jun 20, 2025 | 57.00 | 58.44 | 57.00 | 58.10 | 58.10 | 1.48% | 35,689 |
| Jun 19, 2025 | 58.38 | 58.39 | 57.00 | 57.25 | 57.25 | 0.21% | 36,759 |
| Jun 18, 2025 | 60.10 | 60.10 | 57.10 | 57.13 | 57.13 | -1.97% | 235,479 |
| Jun 17, 2025 | 55.09 | 58.60 | 55.09 | 58.28 | 58.28 | 5.79% | 61,138 |
| Jun 16, 2025 | 55.90 | 57.99 | 55.00 | 55.09 | 55.09 | -2.37% | 20,910 |
| Jun 13, 2025 | 54.98 | 59.70 | 53.00 | 56.43 | 56.43 | 2.64% | 51,352 |
| Jun 12, 2025 | 51.90 | 55.99 | 51.90 | 54.98 | 54.98 | 6.16% | 77,412 |
| Jun 11, 2025 | 50.00 | 51.89 | 49.00 | 51.79 | 51.79 | 4.27% | 18,373 |
| Jun 10, 2025 | 50.25 | 50.61 | 48.30 | 49.67 | 49.67 | -1.15% | 6,329 |
| Jun 5, 2025 | 51.89 | 51.89 | 49.51 | 50.25 | 50.25 | -1.08% | 2,270 |
| Jun 4, 2025 | 50.98 | 51.00 | 49.50 | 50.80 | 50.80 | 1.62% | 55,057 |
| Jun 3, 2025 | 50.46 | 50.99 | 48.00 | 49.99 | 49.99 | - | 40,022 |
| Jun 2, 2025 | 49.30 | 51.00 | 48.50 | 49.99 | 49.99 | 0.75% | 10,758 |
| May 30, 2025 | 49.96 | 50.00 | 48.55 | 49.62 | 49.62 | 1.04% | 5,087 |
| May 29, 2025 | 49.16 | 49.95 | 49.00 | 49.11 | 49.11 | -1.80% | 5,595 |
| May 27, 2025 | 49.76 | 51.00 | 49.76 | 50.01 | 50.01 | 0.50% | 9,637 |
| May 26, 2025 | 48.90 | 51.00 | 48.75 | 49.76 | 49.76 | 2.07% | 10,794 |
| May 23, 2025 | 49.49 | 49.50 | 48.75 | 48.75 | 48.75 | -0.71% | 16,653 |
| May 22, 2025 | 49.00 | 49.50 | 48.50 | 49.10 | 49.10 | -0.91% | 8,416 |
| May 21, 2025 | 48.01 | 50.24 | 48.01 | 49.55 | 49.55 | 0.73% | 24,139 |